Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-07-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $5.28 | $44.05 | 539,779 | — | — |
| 2023-12-28 | $5.19 | $43.24 | 448,978 | — | — |
| 2023-12-27 | $5.21 | $43.48 | 536,495 | — | — |
| 2023-12-26 | $5.34 | $44.54 | 471,037 | — | — |
| 2023-12-22 | $5.57 | $46.41 | 211,766 | — | — |
| 2023-12-21 | $5.68 | $47.38 | 160,364 | — | — |
| 2023-12-20 | $5.53 | $46.08 | 218,846 | — | — |
| 2023-12-19 | $5.69 | $47.47 | 116,554 | — | — |
| 2023-12-18 | $5.71 | $47.63 | 191,041 | — | — |
| 2023-12-15 | $5.93 | $49.42 | 97,470 | — | — |
| 2023-12-14 | $6.10 | $50.88 | 92,853 | — | — |
| 2023-12-13 | $6.05 | $50.07 | 148,257 | — | — |
| 2023-12-12 | $5.94 | $49.10 | 92,443 | — | — |
| 2023-12-11 | $5.88 | $48.62 | 145,282 | — | — |
| 2023-12-08 | $5.83 | $48.21 | 151,130 | — | — |
| 2023-12-07 | $5.71 | $47.24 | 118,708 | — | — |
| 2023-12-06 | $5.79 | $47.89 | 96,444 | — | — |
| 2023-12-05 | $5.86 | $48.45 | 151,848 | — | — |
| 2023-12-04 | $5.89 | $48.70 | 112,963 | — | — |
| 2023-12-01 | $5.93 | $49.02 | 132,457 | — | — |
| 2023-11-30 | $5.91 | $48.86 | 97,060 | — | — |
| 2023-11-29 | $5.96 | $49.26 | 105,678 | — | — |
| 2023-11-28 | $5.84 | $48.29 | 125,275 | — | — |
| 2023-11-27 | $5.82 | $48.13 | 158,825 | — | — |
| 2023-11-24 | $5.85 | $48.37 | 123,120 | — | — |
| 2023-11-22 | $5.68 | $47.00 | 115,630 | — | — |
| 2023-11-21 | $5.65 | $46.76 | 147,026 | — | — |
| 2023-11-20 | $5.55 | $45.87 | 138,510 | — | — |
| 2023-11-17 | $5.48 | $45.31 | 106,294 | — | — |
| 2023-11-16 | $5.51 | $45.55 | 150,309 | — | — |
| 2023-11-15 | $5.35 | $44.26 | 221,103 | — | — |
| 2023-11-14 | $5.53 | $45.71 | 137,587 | — | — |
| 2023-11-13 | $5.50 | $45.07 | 95,521 | — | — |
| 2023-11-10 | $5.43 | $44.51 | 119,837 | — | — |
| 2023-11-09 | $5.37 | $44.03 | 209,407 | — | — |
| 2023-11-08 | $5.63 | $46.19 | 129,071 | — | — |
| 2023-11-07 | $5.70 | $46.75 | 53,249 | — | — |
| 2023-11-06 | $5.72 | $46.91 | 179,140 | — | — |
| 2023-11-03 | $5.95 | $48.74 | 165,699 | — | — |
| 2023-11-02 | $5.86 | $48.02 | 235,775 | — | — |
| 2023-11-01 | $5.87 | $48.10 | 81,772 | — | — |
| 2023-10-31 | $5.67 | $46.51 | 87,415 | — | — |
| 2023-10-30 | $5.59 | $45.87 | 115,117 | — | — |
| 2023-10-27 | $5.65 | $46.35 | 98,496 | — | — |
| 2023-10-26 | $5.73 | $46.99 | 139,639 | — | — |
| 2023-10-25 | $5.68 | $46.59 | 182,628 | — | — |
| 2023-10-24 | $5.67 | $46.51 | 171,547 | — | — |
| 2023-10-23 | $5.51 | $45.15 | 184,475 | — | — |
| 2023-10-20 | $5.56 | $45.55 | 139,433 | — | — |
| 2023-10-19 | $5.63 | $46.19 | 147,334 | — | — |
| 2023-10-18 | $5.69 | $46.67 | 163,955 | — | — |
| 2023-10-17 | $5.72 | $46.91 | 198,326 | — | — |
| 2023-10-16 | $5.69 | $46.67 | 168,674 | — | — |
| 2023-10-13 | $5.71 | $46.43 | 98,804 | — | — |
| 2023-10-12 | $5.60 | $45.55 | 172,676 | — | — |
| 2023-10-11 | $5.71 | $46.43 | 280,611 | — | — |
| 2023-10-10 | $5.85 | $47.54 | 348,122 | — | — |
| 2023-10-09 | $5.57 | $45.24 | 289,229 | — | — |
| 2023-10-06 | $5.05 | $41.04 | 321,754 | — | — |
| 2023-10-05 | $4.93 | $40.09 | 252,499 | — | — |
| 2023-10-04 | $4.88 | $39.69 | 346,275 | — | — |
| 2023-10-03 | $4.83 | $39.30 | 622,064 | — | — |
| 2023-10-02 | $4.72 | $38.35 | 1,025,282 | — | — |
| 2023-09-29 | $5.17 | $41.99 | 465,804 | — | — |
| 2023-09-28 | $5.11 | $41.51 | 1,456,099 | — | — |
| 2023-09-27 | $5.96 | $48.49 | 451,748 | — | — |
| 2023-09-26 | $6.32 | $51.34 | 148,257 | — | — |
| 2023-09-25 | $6.39 | $51.97 | 189,605 | — | — |
| 2023-09-22 | $6.37 | $51.81 | 156,568 | — | — |
| 2023-09-21 | $6.39 | $51.97 | 186,835 | — | — |
| 2023-09-20 | $6.47 | $52.61 | 154,413 | — | — |
| 2023-09-19 | $6.49 | $52.76 | 160,159 | — | — |
| 2023-09-18 | $6.53 | $53.08 | 69,563 | — | — |
| 2023-09-15 | $6.53 | $53.08 | 96,957 | — | — |
| 2023-09-14 | $6.55 | $53.24 | 185,911 | — | — |
| 2023-09-13 | $6.53 | $52.68 | 180,781 | — | — |
| 2023-09-12 | $6.53 | $52.68 | 154,003 | — | — |
| 2023-09-11 | $6.54 | $52.76 | 121,684 | — | — |
| 2023-09-08 | $6.54 | $52.76 | 114,194 | — | — |
| 2023-09-07 | $6.56 | $52.92 | 75,411 | — | — |
| 2023-09-06 | $6.55 | $52.84 | 73,975 | — | — |
| 2023-09-05 | $6.58 | $53.08 | 107,935 | — | — |
| 2023-09-01 | $6.61 | $53.31 | 110,398 | — | — |
| 2023-08-31 | $6.67 | $53.79 | 116,348 | — | — |
| 2023-08-30 | $6.59 | $53.16 | 203,148 | — | — |
| 2023-08-29 | $6.64 | $53.55 | 90,596 | — | — |
| 2023-08-28 | $6.61 | $53.31 | 98,188 | — | — |
| 2023-08-25 | $6.62 | $53.39 | 212,587 | — | — |
| 2023-08-24 | $6.68 | $53.86 | 87,723 | — | — |
| 2023-08-23 | $6.67 | $53.79 | 112,142 | — | — |
| 2023-08-22 | $6.55 | $52.84 | 84,337 | — | — |
| 2023-08-21 | $6.61 | $53.31 | 89,159 | — | — |
| 2023-08-18 | $6.62 | $53.39 | 130,815 | — | — |
| 2023-08-17 | $6.70 | $54.02 | 156,362 | — | — |
| 2023-08-16 | $6.70 | $54.02 | 87,826 | — | — |
| 2023-08-15 | $6.80 | $54.49 | 78,079 | — | — |
| 2023-08-14 | $6.78 | $54.34 | 60,226 | — | — |
| 2023-08-11 | $6.77 | $54.26 | 98,701 | — | — |
| 2023-08-10 | $6.78 | $54.34 | 65,151 | — | — |
| 2023-08-09 | $6.76 | $54.18 | 44,323 | — | — |
| 2023-08-08 | $6.79 | $54.42 | 70,178 | — | — |
| 2023-08-07 | $6.71 | $53.71 | 105,473 | — | — |
| 2023-08-04 | $6.72 | $53.79 | 64,330 | — | — |
| 2023-08-03 | $6.65 | $53.24 | 146,513 | — | — |
| 2023-08-02 | $6.72 | $53.79 | 126,095 | — | — |
| 2023-08-01 | $6.74 | $54.03 | 154,413 | — | — |
| 2023-07-31 | $6.75 | $54.10 | 158,312 | — | — |
| 2023-07-28 | $6.85 | $54.88 | 118,400 | — | — |
| 2023-07-27 | $6.90 | $55.27 | 98,393 | — | — |
| 2023-07-26 | $6.89 | $55.20 | 76,847 | — | — |
| 2023-07-25 | $6.86 | $54.96 | 107,730 | — | — |
| 2023-07-24 | $6.83 | $54.73 | 178,114 | — | — |
| 2023-07-21 | $6.79 | $54.42 | 107,217 | — | — |
| 2023-07-20 | $6.79 | $54.42 | 66,793 | — | — |
| 2023-07-19 | $6.71 | $53.71 | 108,140 | — | — |
| 2023-07-18 | $6.81 | $54.57 | 79,412 | — | — |
| 2023-07-17 | $6.73 | $53.95 | 98,804 | — | — |
| 2023-07-14 | $6.70 | $53.63 | 102,908 | — | — |
| 2023-07-13 | $6.81 | $54.18 | 102,087 | — | — |
| 2023-07-12 | $6.82 | $54.26 | 89,878 | — | — |
| 2023-07-11 | $6.78 | $53.95 | 96,649 | — | — |
| 2023-07-10 | $6.86 | $54.57 | 100,035 | — | — |
| 2023-07-07 | $6.81 | $54.18 | 83,516 | — | — |
| 2023-07-06 | $6.74 | $53.64 | 115,938 | — | — |
| 2023-07-05 | $6.73 | $53.48 | 79,823 | — | — |
| 2023-07-03 | $6.72 | $53.41 | 71,615 | — | — |
| 2023-06-30 | $6.61 | $52.55 | 130,918 | — | — |
| 2023-06-29 | $6.60 | $52.48 | 177,293 | — | — |
| 2023-06-28 | $6.74 | $53.64 | 98,496 | — | — |
| 2023-06-27 | $6.75 | $53.72 | 68,024 | — | — |
| 2023-06-26 | $6.74 | $53.64 | 109,372 | — | — |
| 2023-06-23 | $6.73 | $53.48 | 138,920 | — | — |
| 2023-06-22 | $6.68 | $53.10 | 76,334 | — | — |
| 2023-06-21 | $6.70 | $53.25 | 91,417 | — | — |
| 2023-06-20 | $6.61 | $52.55 | 78,797 | — | — |
| 2023-06-16 | $6.58 | $52.32 | 142,306 | — | — |
| 2023-06-15 | $6.70 | $53.25 | 40,424 | — | — |
| 2023-06-14 | $6.67 | $53.02 | 97,265 | — | — |
| 2023-06-13 | $6.69 | $52.79 | 113,886 | — | — |
| 2023-06-12 | $6.72 | $53.02 | 148,770 | — | — |
| 2023-06-09 | $6.80 | $53.71 | 73,256 | — | — |
| 2023-06-08 | $6.86 | $54.17 | 118,708 | — | — |
| 2023-06-07 | $6.75 | $53.32 | 74,898 | — | — |
| 2023-06-06 | $6.67 | $52.63 | 64,843 | — | — |
| 2023-06-05 | $6.63 | $52.32 | 90,596 | — | — |
| 2023-06-02 | $6.69 | $52.79 | 101,471 | — | — |
| 2023-06-01 | $6.59 | $52.02 | 93,469 | — | — |
| 2023-05-31 | $6.51 | $51.40 | 101,574 | — | — |
| 2023-05-30 | $6.45 | $50.94 | 168,880 | — | — |
| 2023-05-26 | $6.57 | $51.86 | 78,899 | — | — |
| 2023-05-25 | $6.60 | $52.09 | 82,285 | — | — |
| 2023-05-24 | $6.58 | $51.94 | 204,071 | — | — |
| 2023-05-23 | $6.67 | $52.63 | 115,322 | — | — |
| 2023-05-22 | $6.71 | $52.94 | 105,575 | — | — |
| 2023-05-19 | $6.72 | $53.02 | 144,666 | — | — |
| 2023-05-18 | $6.58 | $51.94 | 213,613 | — | — |
| 2023-05-17 | $6.66 | $52.56 | 100,035 | — | — |
| 2023-05-16 | $6.70 | $52.86 | 125,582 | — | — |
| 2023-05-15 | $6.73 | $53.09 | 76,232 | — | — |
| 2023-05-12 | $6.78 | $53.17 | 66,177 | — | — |
| 2023-05-11 | $6.72 | $52.64 | 46,683 | — | — |
| 2023-05-10 | $6.68 | $52.33 | 70,794 | — | — |
| 2023-05-09 | $6.70 | $52.48 | 63,612 | — | — |
| 2023-05-08 | $6.71 | $52.56 | 99,830 | — | — |
| 2023-05-05 | $6.72 | $52.64 | 168,777 | — | — |
| 2023-05-04 | $6.69 | $52.41 | 70,794 | — | — |
| 2023-05-03 | $6.73 | $52.71 | 88,954 | — | — |
| 2023-05-02 | $6.78 | $53.17 | 87,210 | — | — |
| 2023-05-01 | $6.73 | $52.71 | 182,833 | — | — |
| 2023-04-28 | $6.79 | $53.25 | 147,744 | — | — |
| 2023-04-27 | $6.83 | $53.55 | 99,112 | — | — |
| 2023-04-26 | $6.82 | $53.48 | 41,040 | — | — |
| 2023-04-25 | $6.77 | $53.09 | 104,755 | — | — |
| 2023-04-24 | $6.85 | $53.71 | 97,983 | — | — |
| 2023-04-21 | $6.85 | $53.71 | 102,395 | — | — |
| 2023-04-20 | $6.84 | $53.63 | 158,107 | — | — |
| 2023-04-19 | $6.82 | $53.48 | 136,048 | — | — |
| 2023-04-18 | $6.80 | $53.32 | 242,444 | — | — |
| 2023-04-17 | $6.92 | $54.24 | 125,993 | — | — |
| 2023-04-14 | $6.82 | $53.48 | 206,636 | — | — |
| 2023-04-13 | $6.96 | $54.55 | 112,552 | — | — |
| 2023-04-12 | $7.06 | $54.93 | 206,329 | — | — |
| 2023-04-11 | $7.00 | $54.47 | 183,346 | — | — |
| 2023-04-10 | $7.10 | $55.23 | 153,592 | — | — |
| 2023-04-06 | $7.15 | $55.69 | 65,767 | — | — |
| 2023-04-05 | $7.07 | $55.00 | 109,577 | — | — |
| 2023-04-04 | $7.07 | $55.00 | 70,794 | — | — |
| 2023-04-03 | $6.98 | $54.32 | 62,689 | — | — |
| 2023-03-31 | $6.97 | $54.25 | 120,555 | — | — |
| 2023-03-30 | $6.91 | $53.79 | 63,304 | — | — |
| 2023-03-29 | $6.86 | $53.41 | 115,425 | — | — |
| 2023-03-28 | $6.85 | $53.33 | 110,398 | — | — |
| 2023-03-27 | $6.85 | $53.33 | 113,681 | — | — |
| 2023-03-24 | $6.82 | $53.11 | 130,302 | — | — |
| 2023-03-23 | $6.86 | $53.41 | 116,041 | — | — |
| 2023-03-22 | $6.92 | $53.87 | 142,101 | — | — |
| 2023-03-21 | $6.83 | $53.18 | 153,079 | — | — |
| 2023-03-20 | $6.86 | $53.41 | 58,585 | — | — |
| 2023-03-17 | $6.82 | $53.11 | 69,563 | — | — |
| 2023-03-16 | $6.88 | $53.56 | 92,750 | — | — |
| 2023-03-15 | $6.82 | $52.73 | 93,366 | — | — |
| 2023-03-14 | $6.80 | $52.58 | 176,882 | — | — |
| 2023-03-13 | $6.85 | $52.95 | 126,095 | — | — |
| 2023-03-10 | $6.80 | $52.58 | 156,875 | — | — |
| 2023-03-09 | $6.87 | $53.10 | 87,210 | — | — |
| 2023-03-08 | $6.92 | $53.48 | 53,044 | — | — |
| 2023-03-07 | $6.96 | $53.78 | 66,587 | — | — |
| 2023-03-06 | $6.84 | $52.88 | 96,957 | — | — |
| 2023-03-03 | $6.78 | $52.43 | 71,820 | — | — |
| 2023-03-02 | $6.73 | $51.97 | 78,284 | — | — |
| 2023-03-01 | $6.71 | $51.82 | 134,816 | — | — |
| 2023-02-28 | $6.59 | $50.92 | 301,131 | — | — |
| 2023-02-27 | $6.68 | $51.60 | 183,962 | — | — |
| 2023-02-24 | $6.74 | $52.13 | 199,865 | — | — |
| 2023-02-23 | $6.77 | $52.35 | 138,305 | — | — |
| 2023-02-22 | $6.72 | $51.90 | 208,996 | — | — |
| 2023-02-21 | $6.81 | $52.65 | 238,237 | — | — |
| 2023-02-17 | $6.92 | $53.48 | 167,956 | — | — |
| 2023-02-16 | $6.91 | $53.41 | 132,354 | — | — |
| 2023-02-15 | $7.02 | $54.23 | 94,187 | — | — |
| 2023-02-14 | $6.98 | $53.93 | 251,370 | — | — |
| 2023-02-13 | $7.02 | $54.23 | 157,491 | — | — |
| 2023-02-10 | $6.92 | $53.48 | 230,234 | — | — |
| 2023-02-09 | $7.00 | $53.71 | 257,423 | — | — |
| 2023-02-08 | $7.12 | $54.60 | 279,380 | — | — |
| 2023-02-07 | $7.25 | $55.65 | 182,218 | — | — |
| 2023-02-06 | $7.32 | $56.18 | 130,507 | — | — |
| 2023-02-03 | $7.30 | $56.03 | 107,422 | — | — |
| 2023-02-02 | $7.33 | $56.25 | 281,021 | — | — |
| 2023-02-01 | $7.47 | $57.30 | 167,033 | — | — |
| 2023-01-31 | $7.46 | $57.22 | 126,608 | — | — |
| 2023-01-30 | $7.46 | $57.22 | 53,147 | — | — |
| 2023-01-27 | $7.46 | $57.22 | 162,005 | — | — |
| 2023-01-26 | $7.55 | $57.97 | 165,391 | — | — |
| 2023-01-25 | $7.51 | $57.67 | 256,705 | — | — |
| 2023-01-24 | $7.41 | $56.85 | 118,093 | — | — |
| 2023-01-23 | $7.48 | $57.37 | 116,041 | — | — |
| 2023-01-20 | $7.37 | $56.55 | 97,162 | — | — |
| 2023-01-19 | $7.30 | $56.03 | 149,386 | — | — |
| 2023-01-18 | $7.37 | $56.55 | 120,965 | — | — |
| 2023-01-17 | $7.31 | $56.10 | 195,658 | — | — |
| 2023-01-13 | $7.50 | $57.60 | 69,255 | — | — |
| 2023-01-12 | $7.56 | $57.67 | 140,562 | — | — |
| 2023-01-11 | $7.61 | $58.04 | 179,140 | — | — |
| 2023-01-10 | $7.50 | $57.15 | 125,993 | — | — |
| 2023-01-09 | $7.61 | $58.04 | 158,927 | — | — |
| 2023-01-06 | $7.57 | $57.75 | 101,779 | — | — |
| 2023-01-05 | $7.49 | $57.08 | 134,816 | — | — |
| 2023-01-04 | $7.42 | $56.56 | 136,868 | — | — |
| 2023-01-03 | $7.46 | $56.85 | 135,535 | — | — |